Premium
Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.324825986079 | 21.55 | 21.63 | 21.4158 | 82193 | 21.53723615 | SP |
| 4 | -0.05 | -0.232234091965 | 21.53 | 21.7 | 21.4158 | 96840 | 21.58275456 | SP |
| 12 | -0.24 | -1.10497237569 | 21.72 | 21.8181 | 21.24 | 112745 | 21.54760886 | SP |
| 26 | -0.24 | -1.10497237569 | 21.72 | 22.25 | 21.24 | 87511 | 21.61807994 | SP |
| 52 | 0.28 | 1.32075471698 | 21.2 | 22.25 | 20.67 | 61472 | 21.50386977 | SP |
| 156 | -1.49 | -6.48672181106 | 22.97 | 23 | 19.08 | 25984 | 21.30066434 | SP |
| 260 | -3.58 | -14.2857142857 | 25.06 | 25.08 | 19.08 | 22998 | 21.36855716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 21.5 | -0.03 | -0.14 | 21.47 | 21.52 | 21.4158 | 73162 |
| 1741044900 | 21.53 | -0.08 | -0.37 | 21.63 | 21.63 | 21.47 | 220312 |
| 1740785700 | 21.61 | 0.06 | 0.28 | 21.61 | 21.61 | 21.509389 | 26314 |
| 1740699300 | 21.55 | -0.02 | -0.09 | 21.63 | 21.63 | 21.47 | 29180 |
| 1740612900 | 21.57 | 0.01 | 0.05 | 21.55 | 21.62 | 21.51 | 61999 |
| 1740526500 | 21.56 | 0.02 | 0.09 | 21.5 | 21.5695 | 21.4701 | 48847 |
| 1740440100 | 21.54 | -0.04 | -0.21 | 21.57 | 21.57 | 21.4601 | 60663 |
| 1740180900 | 21.5846 | -0.04 | -0.19 | 21.59 | 21.66 | 21.5601 | 42149 |
| 1740094500 | 21.6255 | -0 | -0.02 | 21.67 | 21.67 | 21.585 | 70011 |
| 1740008100 | 21.6301 | 0.01 | 0.02 | 21.63 | 21.65 | 21.5373 | 94665 |
| 1739921700 | 21.625 | -0.02 | -0.07 | 21.67 | 21.6896 | 21.57 | 233903 |
| 1739576100 | 21.641 | 0.05 | 0.24 | 21.6 | 21.68 | 21.6 | 80460 |
| 1739489700 | 21.59 | 0.06 | 0.28 | 21.59 | 21.6493 | 21.48 | 143169 |
| 1739403300 | 21.53 | -0.04 | -0.16 | 21.55 | 21.5795 | 21.42 | 63806 |
| 1739316900 | 21.565 | -0.03 | -0.16 | 21.63 | 21.63 | 21.53 | 71489 |
| 1739230500 | 21.5997 | 0.1 | 0.48 | 21.62 | 21.65 | 21.5387 | 68105 |
| 1738971300 | 21.4968 | -0.14 | -0.66 | 21.56 | 21.6149 | 21.49 | 103607 |
| 1738884900 | 21.64 | 0.03 | 0.14 | 21.7 | 21.7 | 21.57 | 71875 |
| 1738798500 | 21.61 | 0 | 0.00 | 21.53 | 21.66 | 21.53 | 276245 |
| 1738712100 | 21.61 | 0.04 | 0.19 | 21.58 | 21.62 | 21.49 | 114915 |
| 1738625700 | 21.57 | 0.02 | 0.09 | 21.55 | 21.5892 | 21.48 | 142370 |
| 1738366500 | 21.55 | -0.06 | -0.28 | 21.5569 | 21.6589 | 21.52 | 61523 |
| 1738280100 | 21.61 | 0.02 | 0.09 | 21.66 | 21.67 | 21.55 | 166046 |
| 1738193700 | 21.59 | -0.01 | -0.05 | 21.58 | 21.69 | 21.48 | 58484 |
| 1738107300 | 21.6 | -0.03 | -0.14 | 21.64 | 21.64 | 21.535 | 63759 |
| 1738020900 | 21.63 | 0.03 | 0.14 | 21.62 | 21.64 | 21.5309 | 89311 |
| 1737761700 | 21.6 | 0.08 | 0.37 | 21.63 | 21.63 | 21.55 | 124254 |
| 1737675300 | 21.5212 | 0 | 0.00 | 21.5212 | 21.5212 | 21.5212 | 0 |
| 1737588900 | 21.5212 | -0.03 | -0.12 | 21.57 | 21.6099 | 21.49 | 98931 |
| 1737502500 | 21.5472 | -0.08 | -0.38 | 21.59 | 21.6098 | 21.51 | 139875 |
| 1737156900 | 21.63 | 0.03 | 0.14 | 21.66 | 21.66 | 21.5427 | 49462 |
| 1737070500 | 21.6 | 0.07 | 0.30 | 21.6 | 21.62 | 21.514606 | 74539 |
| 1736984100 | 21.535 | 0.16 | 0.72 | 21.38 | 21.5891 | 21.38 | 77895 |
| 1736897700 | 21.38 | 0.08 | 0.38 | 21.44 | 21.44 | 21.33 | 57937 |
| 1736811300 | 21.3 | -0.03 | -0.12 | 21.39 | 21.39 | 21.24 | 115286 |
| 1736552100 | 21.3266 | -0.15 | -0.71 | 21.48 | 21.48 | 21.27 | 106980 |
| 1736379300 | 21.4788 | -0.02 | -0.10 | 21.5 | 21.52 | 21.3965 | 55919 |
| 1736292900 | 21.5 | -0.03 | -0.14 | 21.61 | 21.61 | 21.4 | 160479 |
| 1736206500 | 21.53 | 0.05 | 0.23 | 21.52 | 21.5899 | 21.48 | 44725 |
| 1735947300 | 21.48 | 0.04 | 0.19 | 21.42 | 21.56 | 21.41 | 81456 |
| 1735860900 | 21.44 | 0.05 | 0.21 | 21.48 | 21.5087 | 21.38 | 92599 |
| 1735688100 | 21.3942 | -0.02 | -0.09 | 21.35 | 21.48 | 21.35 | 75047 |
| 1735601700 | 21.4144 | 0.02 | 0.11 | 21.4 | 21.45 | 21.34 | 68651 |
| 1735342500 | 21.39 | -0.03 | -0.14 | 21.4 | 21.4 | 21.3452 | 48981 |
| 1735256100 | 21.42 | 0.01 | 0.04 | 21.39 | 21.45 | 21.34 | 57540 |
| 1735077840 | 21.4112 | 0.07 | 0.31 | 21.24 | 21.43 | 21.24 | 86963 |
| 1734996900 | 21.3448 | -0.26 | -1.18 | 21.45 | 21.45 | 21.3 | 187847 |
| 1734737700 | 21.6 | 0.2 | 0.93 | 21.48 | 21.61 | 21.39 | 527530 |
| 1734651300 | 21.4 | -0.07 | -0.33 | 21.52 | 21.56 | 21.32 | 180666 |
| 1734564900 | 21.47 | -0.23 | -1.06 | 21.75 | 21.75 | 21.33 | 393829 |
| 1734478500 | 21.7 | 0.01 | 0.05 | 21.7 | 21.7 | 21.6 | 166789 |
| 1734392100 | 21.69 | 0.08 | 0.37 | 21.73 | 21.73 | 21.6224 | 75359 |
| 1734132900 | 21.61 | -0.11 | -0.51 | 21.7 | 21.71 | 21.61 | 114000 |
| 1734046500 | 21.72 | -0.04 | -0.18 | 21.81 | 21.813 | 21.64 | 228063 |
| 1733960100 | 21.76 | 0.06 | 0.28 | 21.72 | 21.8181 | 21.7 | 60257 |
| 1733873700 | 21.7 | -0.07 | -0.32 | 21.75 | 21.75 | 21.65 | 37463 |
| 1733787300 | 21.77 | -0.04 | -0.18 | 21.75 | 21.8184 | 21.71 | 43267 |
| 1733528100 | 21.81 | 0.04 | 0.18 | 21.83 | 21.84 | 21.73 | 68734 |
| 1733441700 | 21.77 | 0.04 | 0.18 | 21.73 | 21.79 | 21.6813 | 68617 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
